Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.550 | 3.700 | 3.550 | 3.550 | 225,685 | +0.00(+0.00%) |
Feb 27, 2018 | 3.650 | 3.750 | 3.500 | 3.550 | 212,823 | -0.10(-2.74%) |
Feb 26, 2018 | 3.650 | 3.800 | 3.600 | 3.650 | 356,187 | -0.05(-1.35%) |
Feb 23, 2018 | 3.450 | 3.700 | 3.402 | 3.700 | 303,986 | +0.20(+5.71%) |
Feb 22, 2018 | 3.850 | 3.850 | 3.500 | 3.500 | 732,651 | -0.35(-9.09%) |
Feb 21, 2018 | 3.600 | 3.950 | 3.550 | 3.850 | 363,442 | +0.30(+8.45%) |
Feb 20, 2018 | 3.750 | 4.000 | 3.550 | 3.550 | 700,644 | -0.30(-7.79%) |
Feb 16, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.25(+6.94%) | |
Feb 15, 2018 | 3.600 | 3.700 | 3.550 | 3.600 | 99,750 | +0.00(+0.00%) |
Feb 14, 2018 | 3.400 | 3.750 | 3.400 | 3.600 | 311,796 | +0.15(+4.35%) |
Feb 13, 2018 | 3.400 | 3.550 | 3.350 | 3.450 | 283,926 | +0.00(+0.00%) |
Feb 12, 2018 | 3.200 | 3.500 | 3.150 | 3.450 | 326,673 | +0.25(+7.81%) |
Feb 09, 2018 | 3.400 | 3.400 | 3.150 | 3.200 | 418,465 | -0.15(-4.48%) |
Feb 08, 2018 | 3.450 | 3.500 | 3.300 | 3.350 | 194,272 | -0.05(-1.47%) |
Feb 07, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 334,596 | -0.05(-1.45%) |
Feb 06, 2018 | 3.350 | 3.600 | 3.301 | 3.450 | 251,579 | -0.07(-2.13%) |
Feb 05, 2018 | 3.600 | 3.650 | 3.500 | 3.525 | 139,442 | -0.12(-3.42%) |
Feb 02, 2018 | 3.700 | 3.750 | 3.625 | 3.650 | 222,414 | -0.05(-1.35%) |
Feb 01, 2018 | 3.700 | 3.750 | 3.600 | 3.700 | 215,457 | +0.00(+0.00%) |
Jan 31, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 288,037 | +0.25(+7.25%) |
Jan 30, 2018 | 3.650 | 3.675 | 3.400 | 3.450 | 514,568 | -0.25(-6.76%) |
Jan 29, 2018 | 3.700 | 3.800 | 3.575 | 3.700 | 534,932 | -0.05(-1.33%) |
Jan 26, 2018 | 3.900 | 4.000 | 3.750 | 3.750 | 617,206 | -0.15(-3.85%) |
Jan 25, 2018 | 3.950 | 4.000 | 3.750 | 3.900 | 690,471 | +0.00(+0.00%) |
Jan 24, 2018 | 4.050 | 4.100 | 3.900 | 3.900 | 331,318 | -0.15(-3.70%) |
Jan 23, 2018 | 4.050 | 4.075 | 4.000 | 4.050 | 155,263 | +0.05(+1.25%) |
Jan 22, 2018 | 4.000 | 4.050 | 3.950 | 4.000 | 319,147 | +0.00(+0.00%) |
Jan 19, 2018 | 4.050 | 4.100 | 3.950 | 4.000 | 508,414 | -0.05(-1.23%) |
Jan 18, 2018 | 4.150 | 4.200 | 4.050 | 4.050 | 188,715 | -0.15(-3.57%) |
Jan 17, 2018 | 4.200 | 4.225 | 4.100 | 4.200 | 429,883 | +0.00(+0.00%) |
Jan 16, 2018 | 4.400 | 4.400 | 4.150 | 4.200 | 613,251 | -0.10(-2.33%) |
Jan 12, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.30(+7.50%) | |
Jan 11, 2018 | 4.000 | 4.149 | 3.950 | 4.000 | 482,939 | -0.05(-1.23%) |
Jan 10, 2018 | 3.850 | 4.050 | 3.800 | 4.050 | 393,420 | +0.15(+3.85%) |
Jan 09, 2018 | 3.850 | 3.900 | 3.800 | 3.900 | 298,178 | +0.05(+1.30%) |
Jan 08, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 135,089 | +0.00(+0.00%) |
Jan 05, 2018 | 3.850 | 3.900 | 3.750 | 3.850 | 242,099 | +0.00(+0.00%) |
Jan 04, 2018 | 3.900 | 3.900 | 3.800 | 3.850 | 86,739 | +0.00(+0.00%) |
Jan 03, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 144,009 | +0.05(+1.32%) |
Jan 02, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 248,684 | +0.05(+1.33%) |
Dec 29, 2017 | 3.750 | 3.750 | 3.750 | 0 | -0.15(-3.85%) | |
Dec 28, 2017 | 3.900 | 3.950 | 3.750 | 3.900 | 351,473 | +0.00(+0.00%) |
Dec 27, 2017 | 3.950 | 4.025 | 3.850 | 3.900 | 488,042 | -0.05(-1.27%) |
Dec 26, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 187,669 | +0.00(+0.00%) |
Dec 22, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 194,875 | -0.10(-2.47%) |
Dec 21, 2017 | 3.950 | 4.050 | 3.900 | 4.050 | 377,895 | +0.10(+2.53%) |
Dec 20, 2017 | 3.900 | 4.000 | 3.750 | 3.950 | 499,407 | +0.05(+1.28%) |
Dec 19, 2017 | 3.850 | 3.950 | 3.800 | 3.900 | 619,916 | +0.00(+0.00%) |
Dec 18, 2017 | 3.900 | 4.050 | 3.825 | 3.900 | 694,661 | +0.00(+0.00%) |
Dec 15, 2017 | 3.750 | 3.900 | 3.750 | 3.900 | 608,779 | +0.15(+4.00%) |
Dec 14, 2017 | 3.850 | 3.850 | 3.750 | 3.750 | 360,954 | -0.05(-1.32%) |
Dec 13, 2017 | 3.750 | 3.850 | 3.750 | 3.800 | 216,292 | +0.05(+1.33%) |
Dec 12, 2017 | 3.750 | 3.850 | 3.650 | 3.750 | 269,917 | +0.00(+0.00%) |
Dec 11, 2017 | 3.900 | 3.900 | 3.750 | 3.750 | 126,511 | -0.15(-3.85%) |
Dec 08, 2017 | 3.850 | 3.925 | 3.750 | 3.900 | 204,712 | +0.00(+0.00%) |
Dec 07, 2017 | 3.650 | 3.900 | 3.600 | 341,889 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.650 | 3.750 | 3.625 | 3.700 | 227,856 | +0.00(+0.00%) |
Dec 05, 2017 | 3.750 | 3.825 | 3.650 | 3.700 | 291,624 | -0.10(-2.63%) |
Dec 04, 2017 | 3.950 | 3.950 | 3.750 | 3.800 | 326,476 | -0.15(-3.80%) |